Zerun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	52.24	62.69	52.10	59.96	59.96	14.78%	7,783,009
Jan 22, 2026	51.80	52.56	51.70	52.24	52.24	0.66%	748,306
Jan 21, 2026	51.60	51.90	51.08	51.90	51.90	0.58%	702,041
Jan 20, 2026	51.76	51.97	51.22	51.60	51.60	-0.33%	730,219
Jan 19, 2026	51.03	51.94	51.03	51.77	51.77	0.70%	810,848
Jan 16, 2026	50.63	52.00	50.63	51.41	51.41	1.82%	1,062,938
Jan 15, 2026	50.20	50.68	50.05	50.49	50.49	-0.18%	564,716
Jan 14, 2026	50.78	51.18	50.10	50.58	50.58	-0.20%	965,908
Jan 13, 2026	51.13	51.14	50.21	50.68	50.68	-0.96%	739,869
Jan 12, 2026	50.46	51.25	50.41	51.17	51.17	1.41%	987,759
Jan 9, 2026	50.83	50.87	50.10	50.46	50.46	-0.71%	881,458
Jan 8, 2026	49.99	50.87	49.77	50.82	50.82	1.44%	941,272
Jan 7, 2026	50.40	50.54	49.69	50.10	50.10	-0.06%	897,297
Jan 6, 2026	49.98	50.44	49.82	50.13	50.13	0.08%	547,574
Jan 5, 2026	48.91	50.44	48.85	50.09	50.09	2.43%	998,982
Dec 31, 2025	49.14	49.37	48.69	48.90	48.90	-0.49%	442,224
Dec 30, 2025	49.51	49.56	49.11	49.14	49.14	-1.31%	479,984
Dec 29, 2025	49.43	49.90	49.20	49.79	49.79	0.36%	518,454
Dec 26, 2025	49.99	50.68	49.49	49.61	49.61	-0.68%	954,912
Dec 25, 2025	49.23	50.00	49.23	49.95	49.95	1.46%	846,535
Dec 24, 2025	48.50	49.48	48.50	49.23	49.23	1.09%	356,268
Dec 23, 2025	49.03	49.31	48.50	48.70	48.70	-1.12%	458,492
Dec 22, 2025	49.42	50.29	49.23	49.25	49.25	-0.34%	479,475
Dec 19, 2025	49.00	49.49	49.00	49.42	49.42	0.86%	327,475
Dec 18, 2025	48.73	49.44	48.48	49.00	49.00	0.31%	337,825
Dec 17, 2025	48.56	48.98	47.92	48.85	48.85	0.56%	539,986
Dec 16, 2025	49.57	49.60	48.41	48.58	48.58	-2.49%	472,606
Dec 15, 2025	49.84	50.27	49.57	49.82	49.82	-0.28%	511,193
Dec 12, 2025	49.47	50.06	49.00	49.96	49.96	0.99%	692,896
Dec 11, 2025	49.43	49.69	49.13	49.47	49.47	0.06%	518,550
Dec 10, 2025	49.38	49.87	48.69	49.44	49.44	0.12%	569,134
Dec 9, 2025	49.30	49.92	49.15	49.38	49.38	-0.08%	414,969
Dec 8, 2025	49.01	49.61	48.77	49.42	49.42	1.06%	438,003
Dec 5, 2025	48.29	48.96	48.01	48.90	48.90	1.54%	391,671
Dec 4, 2025	48.80	48.80	48.01	48.16	48.16	-1.31%	467,850
Dec 3, 2025	49.40	49.68	48.53	48.80	48.80	-1.21%	427,492
Dec 2, 2025	50.13	50.13	49.30	49.40	49.40	-1.46%	463,074
Dec 1, 2025	49.70	50.14	49.31	50.13	50.13	1.33%	485,821
Nov 28, 2025	49.38	49.65	49.05	49.47	49.47	0.20%	369,223
Nov 27, 2025	48.51	50.17	48.38	49.37	49.37	1.86%	754,279
Nov 26, 2025	48.79	49.21	48.46	48.47	48.47	-0.94%	443,624
Nov 25, 2025	48.82	49.46	48.64	48.93	48.93	0.82%	483,411
Nov 24, 2025	48.45	48.78	47.90	48.53	48.53	0.60%	542,119
Nov 21, 2025	50.36	50.75	48.09	48.24	48.24	-5.21%	1,043,380
Nov 20, 2025	51.55	51.87	50.84	50.89	50.89	-1.28%	646,480
Nov 19, 2025	52.20	52.79	51.26	51.55	51.55	-1.23%	833,823
Nov 18, 2025	53.11	53.34	52.14	52.19	52.19	-1.99%	1,086,007
Nov 17, 2025	54.30	54.57	53.03	53.25	53.25	-2.83%	1,646,776
Nov 14, 2025	54.02	55.93	53.86	54.80	54.80	0.48%	1,397,036
Nov 13, 2025	54.38	55.09	54.13	54.54	54.54	0.02%	1,179,939